Silence Therapeutics plc (SLNCF)
OTCMKTS
· Delayed Price · Currency is USD
1.470
0.00 (0.00%)
Feb 14, 2025, 4:00 PM EST
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 1,000 |
| Feb 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 5, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,500 |
| Feb 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | 230 |
| Jan 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -26.53% | 329 |
| Jan 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 27, 2025 | 1.64 | 1.90 | 1.64 | 1.90 | 1.90 | 88.12% | 1,225 |
| Jan 24, 2025 | 1.50 | 1.99 | 1.01 | 1.01 | 1.01 | -32.67% | 2,700 |
| Jan 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -8.26% | 100 |
| Jan 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 9.00% | 100 |
| Jan 7, 2025 | 2.00 | 2.00 | 1.01 | 1.50 | 1.50 | -42.86% | 4,309 |
| Jan 6, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jan 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Jan 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Dec 31, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Dec 30, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 16.67% | 151 |
| Dec 27, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Dec 26, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 360 |
| Dec 24, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Dec 23, 2024 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | 12.50% | 3,777 |
| Dec 20, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 19, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 17, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 16, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 13, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 12, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -20.00% | 100 |
| Dec 11, 2024 | 3.30 | 3.30 | 2.49 | 2.50 | 2.50 | -26.47% | 3,527 |
| Dec 10, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4 |
| Dec 9, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 41.67% | 138 |
| Dec 6, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 11.63% | 200 |
| Dec 5, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 900 |
| Dec 4, 2024 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | -20.00% | 290 |
| Dec 3, 2024 | 1.90 | 2.75 | 1.90 | 2.75 | 2.75 | 10.00% | 290 |
| Dec 2, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 29, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 27, 2024 | 2.50 | 5.45 | 2.50 | 2.50 | 2.50 | 16.28% | 470 |
| Nov 26, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.91% | 571 |
| Nov 25, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -63.09% | 2,533 |
| Nov 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 20, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 19, 2024 | 5.50 | 5.50 | 3.01 | 5.50 | 5.50 | -7.56% | 837 |
| Nov 18, 2024 | 5.44 | 6.00 | 5.25 | 5.95 | 5.95 | 8.18% | 2,692 |
| Nov 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 110 |
| Nov 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.01% | 195 |
| Nov 13, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.39% | 151 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.11% | 134 |
| Nov 8, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 200 |
| Nov 7, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.21% | 100 |
| Nov 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 5, 2024 | 5.78 | 5.78 | 5.60 | 5.60 | 5.60 | -2.52% | 3,080 |
| Nov 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.45% | 159 |
| Nov 1, 2024 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | -5.17% | 800 |
| Oct 31, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% | 1,100 |
| Oct 28, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.17% | 1,200 |
| Oct 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.57% | 225 |
| Oct 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 21, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 16, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.60% | 200 |
| Oct 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.63% | 1,000 |
| Oct 11, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 167 |
| Oct 10, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Oct 9, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Oct 8, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Oct 7, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.42% | 297 |
| Oct 4, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 3, 2024 | 5.99 | 6.20 | 5.99 | 6.20 | 6.20 | 8.85% | 2,221 |
| Oct 2, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.81% | 100 |
| Oct 1, 2024 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -1.65% | 300 |
| Sep 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -11.75% | 220 |
| Sep 26, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 230 |
| Sep 25, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4.66% | 300 |
| Sep 24, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -7.16% | 1,404 |
| Sep 23, 2024 | 6.63 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 3,000 |